Indicators

Waste Management (NY: WM )

211.49 +0.99 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	138.62	140.06	137.94	139.13	2,314,448	-0.73(-0.52%)
Feb 25, 2022	137.03	140.22	137.81	139.87	1,666,213	+3.13(+2.29%)
Feb 24, 2022	134.12	137.23	133.53	136.74	3,183,749	+1.26(+0.93%)
Feb 23, 2022	136.78	137.33	135.41	135.47	2,284,423	-0.90(-0.66%)
Feb 22, 2022	137.06	137.33	135.65	136.37	2,498,985	-0.77(-0.56%)
Feb 18, 2022				137.14	0	-0.70(-0.51%)
Feb 17, 2022	136.74	138.29	136.36	137.84	1,987,785	+0.47(+0.34%)
Feb 16, 2022	137.03	137.93	136.16	137.37	2,099,841	-0.11(-0.08%)
Feb 15, 2022	137.80	138.16	136.68	137.48	2,171,535	+0.88(+0.64%)
Feb 14, 2022	137.30	137.93	135.44	136.60	2,213,084	-0.84(-0.61%)
Feb 11, 2022	138.65	139.28	136.32	137.44	2,375,878	-1.14(-0.82%)
Feb 10, 2022	139.97	141.25	138.06	138.58	1,996,655	-2.72(-1.92%)
Feb 09, 2022	140.47	142.11	140.40	141.29	1,618,629	+1.44(+1.03%)
Feb 08, 2022	139.91	140.51	139.05	139.86	1,829,200	+0.06(+0.04%)
Feb 07, 2022	140.37	141.17	139.50	139.80	1,734,124	+0.06(+0.04%)
Feb 04, 2022	139.71	141.36	138.99	139.74	1,689,421	-1.35(-0.96%)
Feb 03, 2022	141.42	142.96	140.93	141.09	2,308,681	-1.63(-1.14%)
Feb 02, 2022	137.77	143.15	137.77	142.72	4,248,049	-1.58(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.